Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Clean Holdings (NQ: UCTT )

46.70 -0.66 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.730 9.850 9.610 9.790 176,547 -0.06(-0.61%)
Jan 30, 2008 9.910 10.26 9.560 9.850 308,714 -0.11(-1.10%)
Jan 29, 2008 9.670 10.14 9.670 9.960 189,518 +0.29(+3.00%)
Jan 28, 2008 9.580 9.800 9.487 9.670 83,386 +0.05(+0.52%)
Jan 25, 2008 9.710 9.910 9.240 9.620 150,742 +0.01(+0.10%)
Jan 24, 2008 9.620 9.840 9.580 9.610 197,704 +0.01(+0.10%)
Jan 23, 2008 9.540 9.720 9.050 9.600 351,270 -0.12(-1.23%)
Jan 22, 2008 9.270 9.990 9.270 9.720 158,104 +0.02(+0.21%)
Jan 21, 2008 9.460 9.870 9.460 9.700 223,263 +0.00(+0.00%)
Jan 18, 2008 9.460 9.870 9.460 9.700 223,263 +0.18(+1.89%)
Jan 17, 2008 9.560 9.680 9.390 9.520 139,523 -0.03(-0.31%)
Jan 16, 2008 9.340 9.950 9.250 9.550 447,966 +0.20(+2.14%)
Jan 15, 2008 9.420 9.480 9.220 9.350 318,265 -0.28(-2.91%)
Jan 14, 2008 9.920 10.16 9.590 9.630 351,144 -0.21(-2.13%)
Jan 11, 2008 10.05 10.05 9.810 9.840 137,100 -0.28(-2.77%)
Jan 10, 2008 9.940 10.14 9.940 10.12 160,207 +0.07(+0.70%)
Jan 09, 2008 9.930 10.15 9.820 10.05 412,694 +0.08(+0.80%)
Jan 08, 2008 10.31 10.49 9.900 9.970 457,364 -0.37(-3.58%)
Jan 07, 2008 10.50 10.63 10.25 10.34 288,119 -0.15(-1.43%)
Jan 04, 2008 10.91 10.95 10.36 10.49 319,815 -0.46(-4.20%)
Jan 03, 2008 11.38 11.50 10.94 10.95 413,226 -0.52(-4.53%)
Jan 02, 2008 12.13 12.31 11.31 11.47 459,060 -0.73(-5.98%)
Jan 01, 2008 12.14 12.35 11.93 12.20 257,499 +0.00(+0.00%)
Dec 31, 2007 12.14 12.35 11.93 12.20 257,499 +0.07(+0.58%)
Dec 28, 2007 12.55 12.84 12.08 12.13 284,462 -0.46(-3.65%)
Dec 27, 2007 13.33 13.42 12.59 12.59 199,989 -0.72(-5.41%)
Dec 26, 2007 13.20 13.39 12.94 13.31 262,543 +0.01(+0.08%)
Dec 24, 2007 12.82 13.33 12.70 13.30 133,923 +0.58(+4.56%)
Dec 21, 2007 13.14 13.22 12.60 12.72 314,662 -0.31(-2.38%)
Dec 20, 2007 12.91 13.03 12.47 13.03 222,752 +0.15(+1.16%)
Dec 19, 2007 12.83 12.89 12.51 12.88 225,109 +0.08(+0.63%)
Dec 18, 2007 12.55 12.82 12.34 12.80 145,716 +0.28(+2.24%)
Dec 17, 2007 12.91 13.00 12.51 12.52 144,129 -0.47(-3.62%)
Dec 14, 2007 13.49 13.75 12.58 12.99 445,497 -0.68(-4.97%)
Dec 13, 2007 13.55 13.75 13.30 13.67 144,545 +0.00(+0.00%)
Dec 12, 2007 13.92 14.00 13.51 13.67 159,723 +0.03(+0.22%)
Dec 11, 2007 13.49 13.99 13.37 13.64 192,664 +0.10(+0.74%)
Dec 10, 2007 13.62 13.63 13.53 13.54 276,530 -0.11(-0.81%)
Dec 07, 2007 13.58 13.77 13.45 13.65 110,297 +0.05(+0.37%)
Dec 06, 2007 13.45 13.63 13.28 13.60 156,795 +0.08(+0.59%)
Dec 05, 2007 13.56 13.63 13.29 13.52 91,928 +0.11(+0.82%)
Dec 04, 2007 13.65 13.74 13.23 13.41 250,310 -0.39(-2.83%)
Dec 03, 2007 14.20 14.21 13.73 13.80 250,183 -0.57(-3.97%)
Nov 30, 2007 14.10 14.75 14.10 14.37 284,360 +0.33(+2.35%)
Nov 29, 2007 13.88 14.20 13.79 14.04 134,315 +0.10(+0.72%)
Nov 28, 2007 13.57 13.96 13.37 13.94 251,838 +0.48(+3.57%)
Nov 27, 2007 13.54 13.65 13.39 13.46 166,516 -0.12(-0.88%)
Nov 26, 2007 13.59 14.08 13.36 13.58 296,269 -0.04(-0.29%)
Nov 23, 2007 13.35 13.74 13.28 13.62 145,046 +0.30(+2.25%)
Nov 21, 2007 13.59 13.59 13.19 13.32 289,393 -0.29(-2.13%)
Nov 20, 2007 13.46 13.67 12.93 13.61 344,390 +0.01(+0.07%)
Nov 19, 2007 13.74 14.00 13.40 13.60 318,182 -0.33(-2.37%)
Nov 16, 2007 13.97 14.20 13.83 13.93 389,596 -0.05(-0.36%)
Nov 15, 2007 14.13 14.39 13.96 13.98 340,146 -0.22(-1.55%)
Nov 14, 2007 13.82 14.20 13.74 14.20 309,233 +0.40(+2.90%)
Nov 13, 2007 13.94 14.10 13.70 13.80 263,954 -0.20(-1.43%)
Nov 12, 2007 13.89 14.36 13.80 14.00 377,498 -0.03(-0.21%)
Nov 09, 2007 13.58 14.48 13.58 14.03 538,232 +0.28(+2.04%)
Nov 08, 2007 13.50 13.77 13.25 13.75 444,503 +0.36(+2.69%)
Nov 07, 2007 13.07 13.57 13.04 13.39 488,387 +0.16(+1.21%)
Nov 06, 2007 12.31 13.38 12.16 13.23 377,226 +0.77(+6.18%)
Nov 05, 2007 12.52 12.70 12.27 12.46 196,126 -0.12(-0.95%)
Nov 02, 2007 12.64 12.84 12.36 12.58 173,934 +0.06(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.